股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2019-12-06 | 7.28 | 7.41 | 7.26 | 7.41 | 54120手 | 3972万 | 0.11 | 1.51% |
| 2019-11-29 | 7.33 | 7.46 | 7.20 | 7.30 | 66881手 | 4905万 | -0.01 | -0.14% |
| 2019-11-22 | 7.13 | 7.33 | 7.12 | 7.31 | 60814手 | 4408万 | 0.16 | 2.24% |
| 2019-11-15 | 7.45 | 7.47 | 7.07 | 7.15 | 89341手 | 6446万 | -0.33 | -4.41% |
| 2019-11-08 | 7.62 | 7.75 | 7.45 | 7.48 | 97616手 | 7365万 | -0.13 | -1.71% |
| 2019-11-01 | 8.25 | 8.78 | 7.43 | 7.61 | 413232手 | 34085万 | -0.65 | -7.87% |
| 2019-10-25 | 7.68 | 8.30 | 7.61 | 8.26 | 152557手 | 12270万 | 0.54 | 7.00% |
| 2019-10-18 | 7.89 | 8.01 | 7.70 | 7.72 | 86634手 | 6813万 | -0.10 | -1.28% |
| 2019-10-11 | 7.69 | 7.91 | 7.65 | 7.82 | 59998手 | 4678万 | 0.13 | 1.69% |
| 2019-09-30 | 7.83 | 7.83 | 7.64 | 7.69 | 9439手 | 730万 | -0.10 | -1.28% |
| 2019-09-27 | 8.11 | 8.11 | 7.56 | 7.79 | 82464手 | 6447万 | -0.35 | -4.30% |
| 2019-09-20 | 8.23 | 8.40 | 7.99 | 8.14 | 86634手 | 7067万 | -0.08 | -0.97% |
| 2019-09-12 | 8.04 | 8.34 | 8.03 | 8.22 | 87141手 | 7134万 | 0.22 | 2.75% |
| 2019-09-06 | 7.60 | 8.04 | 7.60 | 8.00 | 106813手 | 8425万 | 0.41 | 5.40% |
| 2019-08-30 | 7.49 | 7.99 | 7.42 | 7.59 | 87446手 | 6729万 | -0.07 | -0.91% |
| 2019-08-23 | 7.47 | 7.83 | 7.42 | 7.66 | 90293手 | 6923万 | 0.24 | 3.23% |
| 2019-08-16 | 7.64 | 7.72 | 7.23 | 7.42 | 89514手 | 6704万 | -0.21 | -2.75% |
| 2019-08-09 | 8.14 | 8.16 | 7.57 | 7.63 | 73286手 | 5727万 | -0.50 | -6.15% |
| 2019-08-02 | 8.59 | 8.62 | 8.03 | 8.13 | 72706手 | 6103万 | -0.48 | -5.58% |
| 2019-07-26 | 8.78 | 8.83 | 8.51 | 8.61 | 59943手 | 5194万 | -0.20 | -2.27% |
| 2019-07-19 | 8.61 | 9.53 | 8.50 | 8.81 | 112160手 | 10006万 | 0.15 | 1.73% |
| 2019-07-12 | 8.95 | 8.95 | 8.42 | 8.66 | 68817手 | 5919万 | -0.23 | -2.59% |
| 2019-07-05 | 8.72 | 9.05 | 8.72 | 8.89 | 94298手 | 8384万 | 0.26 | 3.01% |
| 2019-06-28 | 8.90 | 9.00 | 8.55 | 8.63 | 78009手 | 6877万 | -0.27 | -3.03% |
| 2019-06-21 | 8.51 | 8.99 | 8.44 | 8.90 | 107594手 | 9417万 | 0.39 | 4.58% |
| 2019-06-14 | 8.45 | 8.87 | 8.31 | 8.51 | 76505手 | 6595万 | 0.19 | 2.28% |
| 2019-06-06 | 8.72 | 8.85 | 8.23 | 8.32 | 57392手 | 4955万 | -0.43 | -4.91% |
| 2019-05-31 | 8.74 | 8.96 | 8.65 | 8.75 | 88777手 | 7826万 | -0.07 | -0.79% |
| 2019-05-24 | 8.85 | 8.99 | 8.40 | 8.82 | 119955手 | 10460万 | -0.02 | -0.23% |
| 2019-05-17 | 9.11 | 9.28 | 8.70 | 8.84 | 125981手 | 11376万 | -0.28 | -3.07% |
| 2019-05-10 | 9.50 | 9.50 | 8.67 | 9.12 | 140556手 | 12635万 | -0.59 | -6.08% |
| 2019-04-30 | 10.00 | 10.05 | 9.50 | 9.71 | 60337手 | 5906万 | -0.16 | -1.62% |
| 2019-04-26 | 10.79 | 10.88 | 9.67 | 9.87 | 231707手 | 23648万 | -0.95 | -8.78% |
| 2019-04-19 | 11.60 | 11.64 | 10.43 | 10.82 | 337338手 | 36599万 | -0.54 | -4.75% |
| 2019-04-12 | 11.44 | 11.60 | 10.42 | 11.36 | 531745手 | 58420万 | 0.52 | 4.80% |
| 2019-04-04 | 9.92 | 10.95 | 9.92 | 10.84 | 405418手 | 42261万 | 0.89 | 8.95% |
| 2019-03-29 | 9.98 | 10.39 | 9.40 | 9.95 | 293666手 | 28972万 | -0.19 | -1.87% |
| 2019-03-22 | 9.70 | 10.66 | 9.57 | 10.14 | 337555手 | 33970万 | 0.52 | 5.41% |
| 2019-03-15 | 9.16 | 10.68 | 9.16 | 9.62 | 381719手 | 37777万 | 0.52 | 5.71% |
| 2019-03-08 | 9.30 | 9.99 | 8.88 | 9.10 | 333691手 | 31753万 | -0.17 | -1.83% |
| 2019-03-01 | 8.73 | 9.28 | 8.69 | 9.27 | 259290手 | 23534万 | 0.58 | 6.67% |
| 2019-02-22 | 8.49 | 8.73 | 8.41 | 8.69 | 154821手 | 13299万 | 0.29 | 3.45% |
| 2019-02-15 | 8.10 | 8.52 | 8.07 | 8.40 | 112950手 | 9386万 | 0.34 | 4.22% |
| 2019-02-01 | 8.06 | 8.18 | 7.83 | 8.06 | 78522手 | 6296万 | 0.00 | 0.00% |
| 2019-01-25 | 8.80 | 8.82 | 8.02 | 8.06 | 156577手 | 13117万 | -0.73 | -8.30% |
| 2019-01-18 | 8.65 | 9.49 | 8.54 | 8.79 | 225008手 | 20039万 | 0.14 | 1.62% |
| 2019-01-11 | 8.51 | 8.76 | 8.42 | 8.65 | 112596手 | 9666万 | 0.19 | 2.25% |
| 2019-01-04 | 8.49 | 8.63 | 8.21 | 8.46 | 40136手 | 3375万 | -0.04 | -0.47% |
| 2018-12-28 | 8.78 | 8.82 | 8.34 | 8.50 | 84770手 | 7259万 | -0.27 | -3.08% |
| 2018-12-21 | 8.53 | 8.79 | 8.41 | 8.77 | 83881手 | 7189万 | 0.21 | 2.45% |
| 2018-12-14 | 8.83 | 8.90 | 8.54 | 8.56 | 91672手 | 8010万 | -0.30 | -3.39% |
| 2018-12-07 | 8.64 | 9.44 | 8.62 | 8.86 | 202141手 | 18164万 | 0.38 | 4.48% |
| 2018-11-30 | 8.77 | 8.84 | 8.30 | 8.48 | 109181手 | 9424万 | -0.18 | -2.08% |
| 2018-11-23 | 9.21 | 9.48 | 8.52 | 8.66 | 234344手 | 21411万 | -0.61 | -6.58% |
| 2018-11-16 | 8.87 | 9.37 | 8.76 | 9.27 | 274653手 | 25067万 | 0.53 | 6.06% |
| 2018-11-09 | 8.91 | 9.31 | 8.74 | 8.74 | 234042手 | 20965万 | -0.17 | -1.91% |
| 2018-11-02 | 8.85 | 8.95 | 8.15 | 8.91 | 238613手 | 20549万 | 0.04 | 0.45% |
| 2018-10-26 | 8.87 | 9.55 | 8.66 | 8.87 | 336714手 | 30390万 | 0.22 | 2.54% |
| 2018-10-19 | 13.45 | 13.45 | 8.22 | 8.65 | 489710手 | 51406万 | -4.77 | -35.54% |
| 2018-10-12 | 11.76 | 13.61 | 11.66 | 13.42 | 501177手 | 63382万 | 1.49 | 12.49% |
| 2018-09-28 | 11.65 | 11.98 | 11.55 | 11.93 | 113217手 | 13314万 | 0.15 | 1.27% |
| 2018-09-21 | 11.28 | 11.85 | 10.94 | 11.78 | 219408手 | 25137万 | 0.45 | 3.97% |
| 2018-09-14 | 12.13 | 12.13 | 11.20 | 11.33 | 178627手 | 20589万 | -0.77 | -6.36% |
| 2018-09-07 | 12.38 | 12.79 | 12.00 | 12.10 | 238652手 | 29575万 | -0.40 | -3.20% |
| 2018-08-31 | 12.49 | 13.49 | 12.33 | 12.50 | 413655手 | 52985万 | -0.03 | -0.24% |
| 2018-08-24 | 12.29 | 13.50 | 11.92 | 12.53 | 557706手 | 71012万 | 0.24 | 1.95% |
| 2018-08-17 | 13.01 | 13.26 | 11.94 | 12.29 | 1010924手 | 127494万 | -0.84 | -6.40% |
| 2018-08-10 | 10.22 | 13.13 | 9.81 | 13.13 | 545032手 | 64113万 | 2.75 | 26.49% |
| 2018-08-03 | 10.62 | 11.66 | 9.85 | 10.38 | 616601手 | 66493万 | -0.18 | -1.71% |
| 2018-07-27 | 9.20 | 10.56 | 9.10 | 10.56 | 260389手 | 25501万 | 1.39 | 15.16% |
| 2018-07-20 | 9.06 | 9.38 | 8.91 | 9.17 | 81000手 | 7372万 | 0.12 | 1.33% |
| 2018-07-13 | 8.53 | 9.14 | 8.53 | 9.05 | 97145手 | 8627万 | 0.39 | 4.50% |
| 2018-07-06 | 9.22 | 9.37 | 8.21 | 8.66 | 134263手 | 12004万 | -0.61 | -6.58% |
| 2018-06-29 | 9.13 | 9.39 | 8.85 | 9.27 | 94707手 | 8693万 | 0.19 | 2.09% |
| 2018-06-22 | 10.03 | 10.25 | 8.70 | 9.08 | 93381手 | 8716万 | -1.28 | -12.36% |
| 2018-06-15 | 11.06 | 11.15 | 10.35 | 10.36 | 71568手 | 7728万 | -0.70 | -6.33% |
| 2018-06-08 | 11.25 | 11.47 | 10.97 | 11.06 | 69606手 | 7845万 | -0.19 | -1.69% |
| 2018-06-01 | 11.80 | 11.95 | 11.03 | 11.25 | 92353手 | 10528万 | -0.60 | -5.06% |
| 2018-05-25 | 12.59 | 12.97 | 11.68 | 11.85 | 198188手 | 24587万 | -0.82 | -6.47% |
| 2018-05-18 | 12.00 | 12.80 | 11.81 | 12.67 | 161197手 | 19817万 | 0.67 | 5.58% |
| 2018-05-11 | 11.80 | 12.36 | 11.79 | 12.00 | 123034手 | 14903万 | 0.12 | 1.01% |
| 2018-05-04 | 11.30 | 12.36 | 11.18 | 11.88 | 103929手 | 12221万 | 0.57 | 5.04% |
| 2018-04-27 | 11.70 | 11.84 | 11.19 | 11.31 | 83215手 | 9585万 | -0.48 | -4.07% |
| 2018-04-20 | 12.43 | 12.43 | 11.65 | 11.79 | 92248手 | 11135万 | -0.65 | -5.22% |
| 2018-04-13 | 12.36 | 13.25 | 12.34 | 12.44 | 119065手 | 15197万 | 0.03 | 0.24% |
| 2018-04-04 | 12.93 | 13.00 | 12.34 | 12.41 | 59103手 | 7471万 | -0.53 | -4.10% |
| 2018-03-30 | 12.64 | 13.27 | 12.20 | 12.94 | 136928手 | 17538万 | 0.10 | 0.78% |
| 2018-03-23 | 13.69 | 15.30 | 12.79 | 12.84 | 243892手 | 34174万 | -1.06 | -7.63% |
| 2018-03-16 | 13.69 | 14.68 | 13.30 | 13.90 | 129988手 | 17984万 | 0.25 | 1.83% |
| 2018-03-09 | 13.75 | 13.85 | 13.15 | 13.65 | 89031手 | 12056万 | 0.01 | 0.07% |
| 2018-03-02 | 12.90 | 14.37 | 12.78 | 13.64 | 104551手 | 13940万 | 0.84 | 6.56% |
| 2018-02-23 | 11.72 | 13.43 | 11.72 | 12.80 | 55711手 | 7187万 | 0.59 | 4.83% |
| 2018-02-14 | 11.80 | 12.44 | 11.80 | 12.21 | 38125手 | 4625万 | 0.41 | 3.48% |
| 2018-02-09 | 13.00 | 13.25 | 11.54 | 11.80 | 92677手 | 11341万 | -1.49 | -11.21% |
| 2018-02-02 | 14.50 | 14.90 | 13.04 | 13.29 | 93688手 | 13187万 | -1.43 | -9.71% |
| 2018-01-26 | 15.25 | 15.26 | 14.45 | 14.72 | 131262手 | 19544万 | -0.87 | -5.58% |
| 2018-01-19 | 15.92 | 16.33 | 15.23 | 15.59 | 162110手 | 25330万 | -0.29 | -1.83% |
| 2018-01-12 | 16.55 | 17.10 | 15.87 | 15.88 | 241836手 | 39970万 | -1.02 | -6.04% |
| 2018-01-05 | 14.58 | 17.00 | 14.49 | 16.90 | 278123手 | 44158万 | 2.37 | 16.31% |
| 2017-12-29 | 14.65 | 15.05 | 14.17 | 14.53 | 88052手 | 12693万 | -0.21 | -1.43% |
| 2017-12-22 | 14.75 | 15.17 | 14.62 | 14.74 | 89351手 | 13322万 | 0.00 | 0.00% |
| 2017-12-15 | 14.63 | 15.05 | 14.49 | 14.74 | 90353手 | 13345万 | 0.07 | 0.48% |
| 2017-12-08 | 15.12 | 15.28 | 14.00 | 14.67 | 102989手 | 15029万 | -0.44 | -2.91% |
| 2017-12-01 | 15.02 | 15.48 | 14.54 | 15.11 | 101992手 | 15311万 | 0.10 | 0.67% |
| 2017-11-24 | 15.80 | 15.85 | 14.71 | 15.01 | 102283手 | 15629万 | -0.83 | -5.24% |
| 2017-11-17 | 16.66 | 17.44 | 15.70 | 15.84 | 161982手 | 27049万 | -0.97 | -5.77% |
| 2017-11-10 | 16.33 | 17.20 | 15.69 | 16.81 | 150521手 | 24685万 | 0.51 | 3.13% |
| 2017-11-03 | 17.71 | 17.93 | 16.18 | 16.30 | 148829手 | 25133万 | -1.45 | -8.17% |
| 2017-10-27 | 17.16 | 18.88 | 17.14 | 17.75 | 152780手 | 27550万 | 0.50 | 2.90% |
| 2017-10-20 | 18.28 | 18.45 | 16.97 | 17.25 | 115447手 | 20358万 | -1.14 | -6.20% |
| 2017-10-13 | 17.60 | 18.95 | 17.60 | 18.39 | 197932手 | 36530万 | 0.82 | 4.67% |
| 2017-09-29 | 18.50 | 18.59 | 17.31 | 17.57 | 168698手 | 30158万 | -0.75 | -4.09% |
| 2017-09-22 | 19.39 | 19.59 | 18.23 | 18.32 | 204602手 | 38711万 | -1.23 | -6.29% |
| 2017-09-15 | 19.10 | 20.13 | 19.05 | 19.55 | 328253手 | 64348万 | 0.22 | 1.14% |
| 2017-09-08 | 20.72 | 20.90 | 18.74 | 19.33 | 422514手 | 84002万 | -1.71 | -8.13% |
| 2017-09-01 | 18.58 | 21.97 | 18.25 | 21.04 | 816848手 | 168538万 | 2.46 | 13.24% |
| 2017-08-25 | 19.00 | 19.47 | 17.91 | 18.58 | 315262手 | 58857万 | -0.56 | -2.93% |
| 2017-08-18 | 18.39 | 19.35 | 18.02 | 19.14 | 335310手 | 62712万 | 0.83 | 4.53% |
| 2017-08-11 | 21.39 | 21.68 | 18.11 | 18.31 | 690882手 | 141863万 | -3.34 | -15.43% |
| 2017-08-04 | 19.54 | 22.56 | 19.30 | 21.65 | 1047811手 | 219519万 | 1.98 | 10.07% |
| 2017-07-28 | 19.58 | 20.50 | 18.27 | 19.67 | 729291手 | 143162万 | -0.08 | -0.41% |
| 2017-07-21 | 19.80 | 21.56 | 18.07 | 19.75 | 1076007手 | 217923万 | -0.29 | -1.45% |
| 2017-07-14 | 17.20 | 20.99 | 16.80 | 20.04 | 854597手 | 156929万 | 2.78 | 16.11% |
| 2017-07-07 | 17.05 | 17.48 | 16.57 | 17.26 | 309292手 | 52365万 | 0.31 | 1.83% |
| 2017-06-30 | 16.20 | 17.45 | 15.87 | 16.95 | 393484手 | 65884万 | 0.76 | 4.69% |
| 2017-06-23 | 16.83 | 16.96 | 15.90 | 16.19 | 289429手 | 47923万 | -0.63 | -3.75% |
| 2017-06-16 | 16.21 | 17.95 | 15.51 | 16.82 | 442205手 | 73641万 | 0.56 | 3.44% |
| 2017-06-09 | 14.99 | 17.55 | 14.98 | 16.26 | 745130手 | 122946万 | 1.67 | 11.45% |
| 2017-06-02 | 14.89 | 15.70 | 14.11 | 14.59 | 205428手 | 30639万 | -0.24 | -1.62% |
| 2017-05-26 | 16.70 | 16.70 | 13.68 | 14.83 | 495300手 | 74406万 | -1.92 | -11.46% |
| 2017-05-19 | 20.22 | 20.22 | 16.55 | 16.75 | 672682手 | 118480万 | -5.72 | -25.46% |
| 2017-05-12 | 25.38 | 25.40 | 22.46 | 22.47 | 207728手 | 50261万 | -2.98 | -11.71% |
| 2017-05-05 | 25.28 | 25.57 | 25.16 | 25.45 | 101095手 | 25606万 | 0.15 | 0.59% |
| 2017-04-28 | 25.18 | 25.88 | 24.84 | 25.30 | 191749手 | 48601万 | 0.03 | 0.12% |
| 2017-04-21 | 25.37 | 25.60 | 24.94 | 25.27 | 163630手 | 41284万 | -0.06 | -0.24% |
| 2017-04-14 | 25.78 | 25.78 | 25.27 | 25.33 | 240202手 | 61166万 | -0.48 | -1.86% |
| 2017-04-07 | 26.08 | 26.08 | 25.00 | 25.81 | 203677手 | 52136万 | -0.34 | -1.30% |
| 2017-03-31 | 26.45 | 26.94 | 26.02 | 26.15 | 328806手 | 86868万 | -0.19 | -0.72% |
| 2017-03-24 | 26.42 | 26.50 | 26.01 | 26.34 | 229307手 | 60290万 | -0.26 | -0.98% |
| 2017-03-17 | 27.10 | 27.39 | 26.19 | 26.60 | 407091手 | 108333万 | -0.76 | -2.78% |
| 2017-03-10 | 26.60 | 27.80 | 26.28 | 27.36 | 393116手 | 105408万 | 0.70 | 2.63% |
| 2017-03-03 | 27.40 | 28.18 | 26.08 | 26.66 | 581301手 | 156948万 | -0.38 | -1.41% |
| 2017-02-24 | 32.50 | 32.50 | 26.90 | 27.04 | 600882手 | 178057万 | -3.13 | -10.38% |
| 2017-01-03 | 29.90 | 31.36 | 28.51 | 30.17 | 172246手 | 52067万 | -0.55 | -1.79% |
| 2016-12-30 | 28.19 | 34.13 | 28.19 | 30.72 | 1464768手 | 465576万 | 2.12 | 7.41% |
| 2016-12-23 | 29.98 | 31.38 | 26.71 | 28.60 | 1080957手 | 309422万 | -1.57 | -5.20% |
| 2016-12-16 | 25.48 | 32.11 | 23.55 | 30.17 | 1973258手 | 548712万 | 4.37 | 16.94% |
| 2016-12-09 | 19.48 | 28.38 | 19.18 | 25.80 | 1544241手 | 391323万 | 6.10 | 30.96% |
